KissMeData/298690/price/prices-20250201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 33f07a966d Update 2025-02-28 2977 top30,price

2025-02-28 18:11:50 +09:00

65 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250228	161210	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2230	-30	5	-1.33	435612665	194903	147.70	2260	2260	2225	2935	1585	2260	2235.03	2.36	-54988	-44615	2300	2280	2270	2250	2240	2275	2245	1166	675	1000	1620	5	1	116640000	2601	2.50	1.39	12	0.17	893.00	1608.00	3165	20240513	-29.54	2145	20241209	3.96	2475	-9.90	20250124	2225	0.22	20250228	3165	-29.54	20240513	2145	3.96	20241209	0.10	N	298690	1000	1166 억	1377245	N	N	68	N	N
3	20250228	151215	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2230	-30	5	-1.33	402916300	180263	136.61	2260	2260	2225	2935	1585	2260	2235.16	2.37	-48480	-38114	2300	2280	2270	2250	2240	2275	2245	1166	675	1000	1620	5	1	116640000	2601	2.50	1.39	12	0.15	893.00	1608.00	3165	20240513	-29.54	2145	20241209	3.96	2475	-9.90	20250124	2225	0.22	20250228	3165	-29.54	20240513	2145	3.96	20241209	0.10	N	298690	1000	1166 억	1383753	N	N	68	N	N
4	20250228	141216	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2230	-30	5	-1.33	339062985	151627	114.91	2260	2260	2225	2935	1585	2260	2236.16	2.38	-45253	-37177	2300	2280	2270	2250	2240	2275	2245	1166	675	1000	1620	5	1	116640000	2601	2.50	1.39	12	0.13	893.00	1608.00	3165	20240513	-29.54	2145	20241209	3.96	2475	-9.90	20250124	2225	0.22	20250228	3165	-29.54	20240513	2145	3.96	20241209	0.10	N	298690	1000	1166 억	1386980	N	N	68	N	N
5	20250228	131209	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2235	-25	5	-1.11	279276380	124888	94.64	2260	2260	2225	2935	1585	2260	2236.21	2.38	-44081	-38221	2300	2280	2270	2250	2240	2275	2245	1166	675	1000	1620	5	1	116640000	2607	2.50	1.39	12	0.11	893.00	1608.00	3165	20240513	-29.38	2145	20241209	4.20	2475	-9.70	20250124	2225	0.45	20250228	3165	-29.38	20240513	2145	4.20	20241209	0.10	N	298690	1000	1166 억	1388152	N	N	68	N	N
6	20250228	121204	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2235	-25	5	-1.11	248944550	111284	84.33	2260	2260	2225	2935	1585	2260	2237.02	2.38	-42875	-39124	2300	2280	2270	2250	2240	2275	2245	1166	675	1000	1620	5	1	116640000	2607	2.50	1.39	12	0.10	893.00	1608.00	3165	20240513	-29.38	2145	20241209	4.20	2475	-9.70	20250124	2225	0.45	20250228	3165	-29.38	20240513	2145	4.20	20241209	0.10	N	298690	1000	1166 억	1389358	N	N	68	N	N
7	20250228	111208	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2235	-25	5	-1.11	207135005	92548	70.14	2260	2260	2230	2935	1585	2260	2238.14	2.39	-41394	-39611	2300	2280	2270	2250	2240	2275	2245	1166	675	1000	1620	5	1	116640000	2607	2.50	1.39	12	0.08	893.00	1608.00	3165	20240513	-29.38	2145	20241209	4.20	2475	-9.70	20250124	2230	0.22	20250228	3165	-29.38	20240513	2145	4.20	20241209	0.10	N	298690	1000	1166 억	1390839	N	N	68	N	N
8	20250228	101206	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2240	-20	5	-0.88	120409985	53721	40.71	2260	2260	2235	2935	1585	2260	2241.40	2.41	-25180	-24959	2300	2280	2270	2250	2240	2275	2245	1166	675	1000	1620	5	1	116640000	2613	2.51	1.39	12	0.05	893.00	1608.00	3165	20240513	-29.23	2145	20241209	4.43	2475	-9.49	20250124	2230	0.45	20250114	3165	-29.23	20240513	2145	4.43	20241209	0.10	N	298690	1000	1166 억	1407053	N	N	68	N	N
9	20250228	091210	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2240	-20	5	-0.88	57125865	25478	19.31	2260	2260	2235	2935	1585	2260	2242.16	2.43	-12976	-12962	2300	2280	2270	2250	2240	2275	2245	1166	675	1000	1620	5	1	116640000	2613	2.51	1.39	12	0.02	893.00	1608.00	3165	20240513	-29.23	2145	20241209	4.43	2475	-9.49	20250124	2230	0.45	20250114	3165	-29.23	20240513	2145	4.43	20241209	0.10	N	298690	1000	1166 억	1419257	N	N	68	N	N
10	20250227	161157	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2260	-10	5	-0.44	287557610	126494	80.95	2285	2290	2260	2950	1590	2270	2273.29	2.46	-50453	-48712	2313	2291	2263	2241	2213	2277	2227	1166	680	1000	1630	5	1	116640000	2636	2.53	1.41	12	0.11	893.00	1608.00	3165	20240513	-28.59	2145	20241209	5.36	2475	-8.69	20250124	2230	1.35	20250114	3165	-28.59	20240513	2145	5.36	20241209	0.10	N	298690	1000	1166 억	1432233	N	N	68	N	N
11	20250227	151158	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2265	-5	5	-0.22	282824925	124402	79.61	2285	2290	2265	2950	1590	2270	2273.48	2.46	-48972	-47243	2313	2291	2263	2241	2213	2277	2227	1166	680	1000	1630	5	1	116640000	2642	2.54	1.41	12	0.11	893.00	1608.00	3165	20240513	-28.44	2145	20241209	5.59	2475	-8.48	20250124	2230	1.57	20250114	3165	-28.44	20240513	2145	5.59	20241209	0.10	N	298690	1000	1166 억	1433714	N	N	0	N	N
12	20250227	141200	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2270	0	3	0.00	256270300	112683	72.11	2285	2290	2265	2950	1590	2270	2274.26	2.47	-41157	-39590	2313	2291	2263	2241	2213	2277	2227	1166	680	1000	1630	5	1	116640000	2648	2.54	1.41	12	0.10	893.00	1608.00	3165	20240513	-28.28	2145	20241209	5.83	2475	-8.28	20250124	2230	1.79	20250114	3165	-28.28	20240513	2145	5.83	20241209	0.10	N	298690	1000	1166 억	1441529	N	N	0	N	N
13	20250227	131158	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2270	0	3	0.00	210000930	92310	59.07	2285	2290	2265	2950	1590	2270	2274.95	2.49	-31653	-30212	2313	2291	2263	2241	2213	2277	2227	1166	680	1000	1630	5	1	116640000	2648	2.54	1.41	12	0.08	893.00	1608.00	3165	20240513	-28.28	2145	20241209	5.83	2475	-8.28	20250124	2230	1.79	20250114	3165	-28.28	20240513	2145	5.83	20241209	0.10	N	298690	1000	1166 억	1451033	N	N	0	N	N
14	20250227	121154	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2270	0	3	0.00	186714405	82032	52.50	2285	2290	2265	2950	1590	2270	2276.12	2.49	-29806	-28514	2313	2291	2263	2241	2213	2277	2227	1166	680	1000	1630	5	1	116640000	2648	2.54	1.41	12	0.07	893.00	1608.00	3165	20240513	-28.28	2145	20241209	5.83	2475	-8.28	20250124	2230	1.79	20250114	3165	-28.28	20240513	2145	5.83	20241209	0.10	N	298690	1000	1166 억	1452880	N	N	0	N	N
15	20250227	111204	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2270	0	3	0.00	147841015	64896	41.53	2285	2290	2265	2950	1590	2270	2278.12	2.50	-27199	-26042	2313	2291	2263	2241	2213	2277	2227	1166	680	1000	1630	5	1	116640000	2648	2.54	1.41	12	0.06	893.00	1608.00	3165	20240513	-28.28	2145	20241209	5.83	2475	-8.28	20250124	2230	1.79	20250114	3165	-28.28	20240513	2145	5.83	20241209	0.10	N	298690	1000	1166 억	1455487	N	N	0	N	N
16	20250227	101234	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2265	-5	5	-0.22	124842685	54756	35.04	2285	2290	2265	2950	1590	2270	2279.98	2.51	-20783	-20626	2313	2291	2263	2241	2213	2277	2227	1166	680	1000	1630	5	1	116640000	2642	2.54	1.41	12	0.05	893.00	1608.00	3165	20240513	-28.44	2145	20241209	5.59	2475	-8.48	20250124	2230	1.57	20250114	3165	-28.44	20240513	2145	5.59	20241209	0.10	N	298690	1000	1166 억	1461903	N	N	0	N	N
17	20250227	091248	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2280	10	2	0.44	24656285	10828	6.93	2285	2285	2265	2950	1590	2270	2277.09	2.54	-3427	-3427	2313	2291	2263	2241	2213	2277	2227	1166	680	1000	1630	5	1	116640000	2659	2.55	1.42	12	0.01	893.00	1608.00	3165	20240513	-27.96	2145	20241209	6.29	2475	-7.88	20250124	2230	2.24	20250114	3165	-27.96	20240513	2145	6.29	20241209	0.10	N	298690	1000	1166 억	1479259	N	N	0	N	N
18	20250226	161156	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2270	-20	5	-0.87	354240375	156242	121.82	2280	2285	2235	2975	1605	2290	2267.25	2.54	-4472	-12531	2306	2297	2286	2277	2266	2300	2280	1166	685	1000	1640	5	1	116640000	2648	2.54	1.41	12	0.13	893.00	1608.00	3165	20240513	-28.28	2145	20241209	5.83	2475	-8.28	20250124	2230	1.79	20250114	3165	-28.28	20240513	2145	5.83	20241209	0.09	N	298690	1000	1166 억	1482686	N	N	0	N	N
19	20250226	151202	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2270	-20	5	-0.87	342576565	151098	117.81	2280	2285	2235	2975	1605	2290	2267.25	2.54	-4152	-12211	2306	2297	2286	2277	2266	2300	2280	1166	685	1000	1640	5	1	116640000	2648	2.54	1.41	12	0.13	893.00	1608.00	3165	20240513	-28.28	2145	20241209	5.83	2475	-8.28	20250124	2230	1.79	20250114	3165	-28.28	20240513	2145	5.83	20241209	0.09	N	298690	1000	1166 억	1483006	N	N	0	N	N
20	20250226	141159	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2275	-15	5	-0.66	318739375	140596	109.62	2280	2285	2235	2975	1605	2290	2267.06	2.54	-4059	-11134	2306	2297	2286	2277	2266	2300	2280	1166	685	1000	1640	5	1	116640000	2654	2.55	1.41	12	0.12	893.00	1608.00	3165	20240513	-28.12	2145	20241209	6.06	2475	-8.08	20250124	2230	2.02	20250114	3165	-28.12	20240513	2145	6.06	20241209	0.09	N	298690	1000	1166 억	1483099	N	N	0	N	N
21	20250226	131157	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2270	-20	5	-0.87	294037155	129734	101.16	2280	2285	2235	2975	1605	2290	2266.46	2.54	-3753	-10828	2306	2297	2286	2277	2266	2300	2280	1166	685	1000	1640	5	1	116640000	2648	2.54	1.41	12	0.11	893.00	1608.00	3165	20240513	-28.28	2145	20241209	5.83	2475	-8.28	20250124	2230	1.79	20250114	3165	-28.28	20240513	2145	5.83	20241209	0.09	N	298690	1000	1166 억	1483405	N	N	0	N	N
22	20250226	121157	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2270	-20	5	-0.87	284506395	125531	97.88	2280	2285	2235	2975	1605	2290	2266.42	2.55	-2538	-9237	2306	2297	2286	2277	2266	2300	2280	1166	685	1000	1640	5	1	116640000	2648	2.54	1.41	12	0.11	893.00	1608.00	3165	20240513	-28.28	2145	20241209	5.83	2475	-8.28	20250124	2230	1.79	20250114	3165	-28.28	20240513	2145	5.83	20241209	0.09	N	298690	1000	1166 억	1484620	N	N	0	N	N
23	20250226	111156	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2270	-20	5	-0.87	238249605	105145	81.98	2280	2285	2235	2975	1605	2290	2265.91	2.55	797	-5902	2306	2297	2286	2277	2266	2300	2280	1166	685	1000	1640	5	1	116640000	2648	2.54	1.41	12	0.09	893.00	1608.00	3165	20240513	-28.28	2145	20241209	5.83	2475	-8.28	20250124	2230	1.79	20250114	3165	-28.28	20240513	2145	5.83	20241209	0.09	N	298690	1000	1166 억	1487955	N	N	0	N	N
24	20250226	101153	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2275	-15	5	-0.66	196838570	86926	67.78	2280	2285	2235	2975	1605	2290	2264.44	2.55	1595	-5228	2306	2297	2286	2277	2266	2300	2280	1166	685	1000	1640	5	1	116640000	2654	2.55	1.41	12	0.07	893.00	1608.00	3165	20240513	-28.12	2145	20241209	6.06	2475	-8.08	20250124	2230	2.02	20250114	3165	-28.12	20240513	2145	6.06	20241209	0.09	N	298690	1000	1166 억	1488753	N	N	0	N	N
25	20250226	091204	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2280	-10	5	-0.44	10527265	4623	3.60	2280	2280	2275	2975	1605	2290	2277.15	2.55	-2468	-2468	2306	2297	2286	2277	2266	2300	2280	1166	685	1000	1640	5	1	116640000	2659	2.55	1.42	12	0.00	893.00	1608.00	3165	20240513	-27.96	2145	20241209	6.29	2475	-7.88	20250124	2230	2.24	20250114	3165	-27.96	20240513	2145	6.29	20241209	0.09	N	298690	1000	1166 억	1484690	N	N	0	N	N
26	20250225	161148	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2290	0	3	0.00	290517855	127127	65.65	2290	2295	2275	2975	1605	2290	2285.26	2.55	-7633	-5935	2323	2306	2288	2271	2253	2297	2262	1166	685	1000	1640	5	1	116640000	2671	2.56	1.42	12	0.11	893.00	1608.00	3210	20240214	-28.66	2145	20241209	6.76	2475	-7.47	20250124	2230	2.69	20250114	3165	-27.65	20240513	2145	6.76	20241209	0.09	N	298690	1000	1166 억	1487158	N	N	75	N	N
27	20250225	151148	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2285	-5	5	-0.22	281193325	123050	63.54	2290	2295	2275	2975	1605	2290	2285.20	2.55	-6724	-5682	2323	2306	2288	2271	2253	2297	2262	1166	685	1000	1640	5	1	116640000	2665	2.56	1.42	12	0.11	893.00	1608.00	3210	20240214	-28.82	2145	20241209	6.53	2475	-7.68	20250124	2230	2.47	20250114	3165	-27.80	20240513	2145	6.53	20241209	0.09	N	298690	1000	1166 억	1488067	N	N	75	N	N
28	20250225	141146	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2285	-5	5	-0.22	254687785	111438	57.54	2290	2295	2275	2975	1605	2290	2285.47	2.56	-4695	-3528	2323	2306	2288	2271	2253	2297	2262	1166	685	1000	1640	5	1	116640000	2665	2.56	1.42	12	0.10	893.00	1608.00	3210	20240214	-28.82	2145	20241209	6.53	2475	-7.68	20250124	2230	2.47	20250114	3165	-27.80	20240513	2145	6.53	20241209	0.09	N	298690	1000	1166 억	1490096	N	N	75	N	N
29	20250225	131152	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2285	-5	5	-0.22	224808805	98363	50.79	2290	2295	2275	2975	1605	2290	2285.50	2.55	-5938	-4501	2323	2306	2288	2271	2253	2297	2262	1166	685	1000	1640	5	1	116640000	2665	2.56	1.42	12	0.08	893.00	1608.00	3210	20240214	-28.82	2145	20241209	6.53	2475	-7.68	20250124	2230	2.47	20250114	3165	-27.80	20240513	2145	6.53	20241209	0.09	N	298690	1000	1166 억	1488853	N	N	75	N	N
30	20250225	121149	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2285	-5	5	-0.22	182511135	79825	41.22	2290	2295	2275	2975	1605	2290	2286.39	2.56	-2365	-921	2323	2306	2288	2271	2253	2297	2262	1166	685	1000	1640	5	1	116640000	2665	2.56	1.42	12	0.07	893.00	1608.00	3210	20240214	-28.82	2145	20241209	6.53	2475	-7.68	20250124	2230	2.47	20250114	3165	-27.80	20240513	2145	6.53	20241209	0.09	N	298690	1000	1166 억	1492426	N	N	75	N	N
31	20250225	111147	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2285	-5	5	-0.22	150207590	65671	33.91	2290	2295	2275	2975	1605	2290	2287.27	2.56	-3278	-2456	2323	2306	2288	2271	2253	2297	2262	1166	685	1000	1640	5	1	116640000	2665	2.56	1.42	12	0.06	893.00	1608.00	3210	20240214	-28.82	2145	20241209	6.53	2475	-7.68	20250124	2230	2.47	20250114	3165	-27.80	20240513	2145	6.53	20241209	0.09	N	298690	1000	1166 억	1491513	N	N	75	N	N
32	20250225	101145	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2290	0	3	0.00	84661110	36985	19.10	2290	2295	2275	2975	1605	2290	2289.07	2.55	-6906	-5702	2323	2306	2288	2271	2253	2297	2262	1166	685	1000	1640	5	1	116640000	2671	2.56	1.42	12	0.03	893.00	1608.00	3210	20240214	-28.66	2145	20241209	6.76	2475	-7.47	20250124	2230	2.69	20250114	3165	-27.65	20240513	2145	6.76	20241209	0.09	N	298690	1000	1166 억	1487885	N	N	75	N	N
33	20250225	091152	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2290	0	3	0.00	34965435	15294	7.90	2290	2295	2275	2975	1605	2290	2286.22	2.55	-7617	-7578	2323	2306	2288	2271	2253	2297	2262	1166	685	1000	1640	5	1	116640000	2671	2.56	1.42	12	0.01	893.00	1608.00	3210	20240214	-28.66	2145	20241209	6.76	2475	-7.47	20250124	2230	2.69	20250114	3165	-27.65	20240513	2145	6.76	20241209	0.09	N	298690	1000	1166 억	1487174	N	N	75	N	N
34	20250224	161138	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2290	-20	5	-0.87	440323255	192754	71.54	2305	2305	2270	3000	1620	2310	2284.38	2.56	22520	26512	2363	2336	2303	2276	2243	2350	2290	1166	690	1000	1660	5	1	116640000	2671	2.56	1.42	12	0.17	893.00	1608.00	3210	20240214	-28.66	2145	20241209	6.76	2475	-7.47	20250124	2230	2.69	20250114	3165	-27.65	20240513	2145	6.76	20241209	0.09	N	298690	1000	1166 억	1494791	N	N	75	N	N
35	20250224	151139	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2295	-15	5	-0.65	401886765	175934	65.29	2305	2305	2270	3000	1620	2310	2284.30	2.56	22899	25154	2363	2336	2303	2276	2243	2350	2290	1166	690	1000	1660	5	1	116640000	2677	2.57	1.43	12	0.15	893.00	1608.00	3210	20240214	-28.50	2145	20241209	6.99	2475	-7.27	20250124	2230	2.91	20250114	3165	-27.49	20240513	2145	6.99	20241209	0.09	N	298690	1000	1166 억	1495170	N	N	142	N	N
36	20250224	141136	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2295	-15	5	-0.65	386435855	169200	62.79	2305	2305	2270	3000	1620	2310	2283.90	2.56	22391	24433	2363	2336	2303	2276	2243	2350	2290	1166	690	1000	1660	5	1	116640000	2677	2.57	1.43	12	0.15	893.00	1608.00	3210	20240214	-28.50	2145	20241209	6.99	2475	-7.27	20250124	2230	2.91	20250114	3165	-27.49	20240513	2145	6.99	20241209	0.09	N	298690	1000	1166 억	1494662	N	N	142	N	N
37	20250224	131138	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2295	-15	5	-0.65	376779260	164987	61.23	2305	2305	2270	3000	1620	2310	2283.69	2.56	20915	23255	2363	2336	2303	2276	2243	2350	2290	1166	690	1000	1660	5	1	116640000	2677	2.57	1.43	12	0.14	893.00	1608.00	3210	20240214	-28.50	2145	20241209	6.99	2475	-7.27	20250124	2230	2.91	20250114	3165	-27.49	20240513	2145	6.99	20241209	0.09	N	298690	1000	1166 억	1493186	N	N	142	N	N
38	20250224	121135	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2290	-20	5	-0.87	330991655	144991	53.81	2305	2305	2270	3000	1620	2310	2282.84	2.56	20289	21808	2363	2336	2303	2276	2243	2350	2290	1166	690	1000	1660	5	1	116640000	2671	2.56	1.42	12	0.12	893.00	1608.00	3210	20240214	-28.66	2145	20241209	6.76	2475	-7.47	20250124	2230	2.69	20250114	3165	-27.65	20240513	2145	6.76	20241209	0.09	N	298690	1000	1166 억	1492560	N	N	142	N	N
39	20250224	111133	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2285	-25	5	-1.08	311138695	136312	50.59	2305	2305	2270	3000	1620	2310	2282.55	2.57	23740	24389	2363	2336	2303	2276	2243	2350	2290	1166	690	1000	1660	5	1	116640000	2665	2.56	1.42	12	0.12	893.00	1608.00	3210	20240214	-28.82	2145	20241209	6.53	2475	-7.68	20250124	2230	2.47	20250114	3165	-27.80	20240513	2145	6.53	20241209	0.09	N	298690	1000	1166 억	1496011	N	N	142	N	N
40	20250224	101132	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2285	-25	5	-1.08	170432995	74490	27.64	2305	2305	2270	3000	1620	2310	2288.00	2.54	6551	6305	2363	2336	2303	2276	2243	2350	2290	1166	690	1000	1660	5	1	116640000	2665	2.56	1.42	12	0.06	893.00	1608.00	3210	20240214	-28.82	2145	20241209	6.53	2475	-7.68	20250124	2230	2.47	20250114	3165	-27.80	20240513	2145	6.53	20241209	0.09	N	298690	1000	1166 억	1478822	N	N	142	N	N
41	20250224	091140	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2285	-25	5	-1.08	50643320	22191	8.24	2305	2305	2270	3000	1620	2310	2282.16	2.53	949	2614	2363	2336	2303	2276	2243	2350	2290	1166	690	1000	1660	5	1	116640000	2665	2.56	1.42	12	0.02	893.00	1608.00	3210	20240214	-28.82	2145	20241209	6.53	2475	-7.68	20250124	2230	2.47	20250114	3165	-27.80	20240513	2145	6.53	20241209	0.09	N	298690	1000	1166 억	1473220	N	N	142	N	N
42	20250221	161128	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2310	25	2	1.09	620579360	269311	178.75	2290	2330	2270	2970	1600	2285	2304.32	2.52	46421	38187	2311	2297	2281	2267	2251	2305	2275	1166	685	1000	1640	5	1	116640000	2694	2.59	1.44	12	0.23	893.00	1608.00	3210	20240214	-28.04	2145	20241209	7.69	2475	-6.67	20250124	2230	3.59	20250114	3165	-27.01	20240513	2145	7.69	20241209	0.09	N	298690	1000	1166 억	1472271	N	N	142	N	N
43	20250221	151133	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2305	20	2	0.88	610258180	264841	175.78	2290	2330	2270	2970	1600	2285	2304.24	2.53	47246	38836	2311	2297	2281	2267	2251	2305	2275	1166	685	1000	1640	5	1	116640000	2689	2.58	1.43	12	0.23	893.00	1608.00	3210	20240214	-28.19	2145	20241209	7.46	2475	-6.87	20250124	2230	3.36	20250114	3165	-27.17	20240513	2145	7.46	20241209	0.09	N	298690	1000	1166 억	1473096	N	N	91	N	N
44	20250221	141134	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2300	15	2	0.66	461987525	200329	132.96	2290	2330	2270	2970	1600	2285	2306.14	2.47	16208	12722	2311	2297	2281	2267	2251	2305	2275	1166	685	1000	1640	5	1	116640000	2683	2.58	1.43	12	0.17	893.00	1608.00	3210	20240214	-28.35	2145	20241209	7.23	2475	-7.07	20250124	2230	3.14	20250114	3165	-27.33	20240513	2145	7.23	20241209	0.09	N	298690	1000	1166 억	1442058	N	N	91	N	N
45	20250221	131133	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2320	35	2	1.53	428368850	185772	123.30	2290	2330	2270	2970	1600	2285	2305.88	2.47	15359	14406	2311	2297	2281	2267	2251	2305	2275	1166	685	1000	1640	5	1	116640000	2706	2.60	1.44	12	0.16	893.00	1608.00	3210	20240214	-27.73	2145	20241209	8.16	2475	-6.26	20250124	2230	4.04	20250114	3165	-26.70	20240513	2145	8.16	20241209	0.09	N	298690	1000	1166 억	1441209	N	N	91	N	N
46	20250221	121134	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2325	40	2	1.75	390574195	169495	112.50	2290	2330	2270	2970	1600	2285	2304.34	2.47	12969	13309	2311	2297	2281	2267	2251	2305	2275	1166	685	1000	1640	5	1	116640000	2712	2.60	1.45	12	0.15	893.00	1608.00	3210	20240214	-27.57	2145	20241209	8.39	2475	-6.06	20250124	2230	4.26	20250114	3165	-26.54	20240513	2145	8.39	20241209	0.09	N	298690	1000	1166 억	1438819	N	N	91	N	N
47	20250221	111129	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2305	20	2	0.88	279902025	121778	80.83	2290	2315	2270	2970	1600	2285	2298.46	2.46	7333	7653	2311	2297	2281	2267	2251	2305	2275	1166	685	1000	1640	5	1	116640000	2689	2.58	1.43	12	0.10	893.00	1608.00	3210	20240214	-28.19	2145	20241209	7.46	2475	-6.87	20250124	2230	3.36	20250114	3165	-27.17	20240513	2145	7.46	20241209	0.09	N	298690	1000	1166 억	1433183	N	N	91	N	N
48	20250221	101132	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2290	5	2	0.22	34626035	15161	10.06	2290	2295	2270	2970	1600	2285	2283.89	2.44	-1534	-1235	2311	2297	2281	2267	2251	2305	2275	1166	685	1000	1640	5	1	116640000	2671	2.56	1.42	12	0.01	893.00	1608.00	3210	20240214	-28.66	2145	20241209	6.76	2475	-7.47	20250124	2230	2.69	20250114	3165	-27.65	20240513	2145	6.76	20241209	0.09	N	298690	1000	1166 억	1424316	N	N	91	N	N
49	20250221	091134	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2290	5	2	0.22	10599060	4640	3.08	2290	2290	2270	2970	1600	2285	2284.28	2.45	-131	-565	2311	2297	2281	2267	2251	2305	2275	1166	685	1000	1640	5	1	116640000	2671	2.56	1.42	12	0.00	893.00	1608.00	3210	20240214	-28.66	2145	20241209	6.76	2475	-7.47	20250124	2230	2.69	20250114	3165	-27.65	20240513	2145	6.76	20241209	0.09	N	298690	1000	1166 억	1425719	N	N	91	N	N
50	20250220	161123	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2285	10	2	0.44	339853470	148931	63.88	2275	2295	2265	2955	1595	2275	2281.95	2.45	36580	37659	2301	2287	2271	2257	2241	2295	2265	1166	680	1000	1630	5	1	116640000	2665	2.56	1.42	12	0.13	893.00	1608.00	3210	20240214	-28.82	2145	20241209	6.53	2475	-7.68	20250124	2230	2.47	20250114	3165	-27.80	20240513	2145	6.53	20241209	0.09	N	298690	1000	1166 억	1425850	N	N	91	N	N
51	20250220	151129	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2285	10	2	0.44	331050465	145077	62.22	2275	2295	2265	2955	1595	2275	2281.89	2.45	37022	37949	2301	2287	2271	2257	2241	2295	2265	1166	680	1000	1630	5	1	116640000	2665	2.56	1.42	12	0.12	893.00	1608.00	3210	20240214	-28.82	2145	20241209	6.53	2475	-7.68	20250124	2230	2.47	20250114	3165	-27.80	20240513	2145	6.53	20241209	0.09	N	298690	1000	1166 억	1426292	N	N	390	N	N
52	20250220	141129	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2275	0	3	0.00	308773865	135304	58.03	2275	2295	2265	2955	1595	2275	2282.07	2.45	37463	37523	2301	2287	2271	2257	2241	2295	2265	1166	680	1000	1630	5	1	116640000	2654	2.55	1.41	12	0.12	893.00	1608.00	3210	20240214	-29.13	2145	20241209	6.06	2475	-8.08	20250124	2230	2.02	20250114	3165	-28.12	20240513	2145	6.06	20241209	0.09	N	298690	1000	1166 억	1426733	N	N	390	N	N
53	20250220	131125	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2285	10	2	0.44	281574695	123378	52.92	2275	2295	2265	2955	1595	2275	2282.21	2.45	37744	36578	2301	2287	2271	2257	2241	2295	2265	1166	680	1000	1630	5	1	116640000	2665	2.56	1.42	12	0.11	893.00	1608.00	3210	20240214	-28.82	2145	20241209	6.53	2475	-7.68	20250124	2230	2.47	20250114	3165	-27.80	20240513	2145	6.53	20241209	0.09	N	298690	1000	1166 억	1427014	N	N	390	N	N
54	20250220	121127	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2285	10	2	0.44	233132450	102159	43.82	2275	2295	2265	2955	1595	2275	2282.05	2.44	34363	33451	2301	2287	2271	2257	2241	2295	2265	1166	680	1000	1630	5	1	116640000	2665	2.56	1.42	12	0.09	893.00	1608.00	3210	20240214	-28.82	2145	20241209	6.53	2475	-7.68	20250124	2230	2.47	20250114	3165	-27.80	20240513	2145	6.53	20241209	0.09	N	298690	1000	1166 억	1423633	N	N	390	N	N
55	20250220	111126	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2285	10	2	0.44	169246530	74202	31.83	2275	2295	2265	2955	1595	2275	2280.89	2.41	16028	15668	2301	2287	2271	2257	2241	2295	2265	1166	680	1000	1630	5	1	116640000	2665	2.56	1.42	12	0.06	893.00	1608.00	3210	20240214	-28.82	2145	20241209	6.53	2475	-7.68	20250124	2230	2.47	20250114	3165	-27.80	20240513	2145	6.53	20241209	0.09	N	298690	1000	1166 억	1405298	N	N	390	N	N
56	20250220	101127	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2285	10	2	0.44	106052905	46487	19.94	2275	2295	2265	2955	1595	2275	2281.35	2.39	3951	4170	2301	2287	2271	2257	2241	2295	2265	1166	680	1000	1630	5	1	116640000	2665	2.56	1.42	12	0.04	893.00	1608.00	3210	20240214	-28.82	2145	20241209	6.53	2475	-7.68	20250124	2230	2.47	20250114	3165	-27.80	20240513	2145	6.53	20241209	0.09	N	298690	1000	1166 억	1393221	N	N	390	N	N
57	20250220	091130	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2280	5	2	0.22	25206110	11110	4.77	2275	2280	2265	2955	1595	2275	2268.78	2.38	-1565	-1565	2301	2287	2271	2257	2241	2295	2265	1166	680	1000	1630	5	1	116640000	2659	2.55	1.42	12	0.01	893.00	1608.00	3210	20240214	-28.97	2145	20241209	6.29	2475	-7.88	20250124	2230	2.24	20250114	3165	-27.96	20240513	2145	6.29	20241209	0.09	N	298690	1000	1166 억	1387705	N	N	390	N	N
58	20250219	161122	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2275	10	2	0.44	529458965	233138	109.42	2265	2285	2255	2940	1590	2265	2271.01	2.38	-8983	-8983	2331	2297	2281	2247	2231	2290	2240	1166	675	1000	1630	5	1	116640000	2654	2.55	1.41	12	0.20	893.00	1608.00	3210	20240214	-29.13	2145	20241209	6.06	2475	-8.08	20250124	2230	2.02	20250114	3165	-28.12	20240513	2145	6.06	20241209	0.09	N	298690	1000	1166 억	1389270	N	N	390	N	N
59	20250219	151125	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2280	15	2	0.66	524300260	230871	108.35	2265	2285	2255	2940	1590	2265	2270.97	2.38	-8983	-8983	2331	2297	2281	2247	2231	2290	2240	1166	675	1000	1630	5	1	116640000	2659	2.55	1.42	12	0.20	893.00	1608.00	3210	20240214	-28.97	2145	20241209	6.29	2475	-7.88	20250124	2230	2.24	20250114	3165	-27.96	20240513	2145	6.29	20241209	0.09	N	298690	1000	1166 억	1389270	N	N	0	N	N
60	20250219	141121	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2280	15	2	0.66	442252760	194818	91.43	2265	2285	2255	2940	1590	2265	2270.08	2.38	-9910	-9910	2331	2297	2281	2247	2231	2290	2240	1166	675	1000	1630	5	1	116640000	2659	2.55	1.42	12	0.17	893.00	1608.00	3210	20240214	-28.97	2145	20241209	6.29	2475	-7.88	20250124	2230	2.24	20250114	3165	-27.96	20240513	2145	6.29	20241209	0.09	N	298690	1000	1166 억	1388343	N	N	0	N	N
61	20250219	131122	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2275	10	2	0.44	359400965	158424	74.35	2265	2280	2255	2940	1590	2265	2268.60	2.38	-9316	-9316	2331	2297	2281	2247	2231	2290	2240	1166	675	1000	1630	5	1	116640000	2654	2.55	1.41	12	0.14	893.00	1608.00	3210	20240214	-29.13	2145	20241209	6.06	2475	-8.08	20250124	2230	2.02	20250114	3165	-28.12	20240513	2145	6.06	20241209	0.09	N	298690	1000	1166 억	1388937	N	N	0	N	N
62	20250219	121122	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2265	0	3	0.00	296862885	130836	61.41	2265	2280	2255	2940	1590	2265	2268.97	2.39	-6432	-6432	2331	2297	2281	2247	2231	2290	2240	1166	675	1000	1630	5	1	116640000	2642	2.54	1.41	12	0.11	893.00	1608.00	3210	20240214	-29.44	2145	20241209	5.59	2475	-8.48	20250124	2230	1.57	20250114	3165	-28.44	20240513	2145	5.59	20241209	0.09	N	298690	1000	1166 억	1391821	N	N	0	N	N
63	20250219	111122	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2275	10	2	0.44	255044320	112418	52.76	2265	2280	2255	2940	1590	2265	2268.71	2.39	-6432	-6432	2331	2297	2281	2247	2231	2290	2240	1166	675	1000	1630	5	1	116640000	2654	2.55	1.41	12	0.10	893.00	1608.00	3210	20240214	-29.13	2145	20241209	6.06	2475	-8.08	20250124	2230	2.02	20250114	3165	-28.12	20240513	2145	6.06	20241209	0.09	N	298690	1000	1166 억	1391821	N	N	0	N	N
64	20250219	101123	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2280	15	2	0.66	194018525	85643	40.19	2265	2280	2255	2940	1590	2265	2265.43	2.39	-3556	-3556	2331	2297	2281	2247	2231	2290	2240	1166	675	1000	1630	5	1	116640000	2659	2.55	1.42	12	0.07	893.00	1608.00	3210	20240214	-28.97	2145	20241209	6.29	2475	-7.88	20250124	2230	2.24	20250114	3165	-27.96	20240513	2145	6.29	20241209	0.09	N	298690	1000	1166 억	1394697	N	N	0	N	N
65	20250219	091124	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2265	0	3	0.00	25806610	11376	5.34	2265	2275	2265	2940	1590	2265	2268.51	2.39	-3090	-3090	2331	2297	2281	2247	2231	2290	2240	1166	675	1000	1630	5	1	116640000	2642	2.54	1.41	12	0.01	893.00	1608.00	3210	20240214	-29.44	2145	20241209	5.59	2475	-8.48	20250124	2230	1.57	20250114	3165	-28.44	20240513	2145	5.59	20241209	0.09	N	298690	1000	1166 억	1395163	N	N	0	N	N
66	20250218	161118	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2265	-20	5	-0.88	481243275	211673	142.14	2315	2315	2265	2970	1600	2285	2273.52	2.42	-8085	-20327	2308	2296	2288	2276	2268	2292	2272	1166	685	1000	1640	5	1	116640000	2642	2.54	1.41	12	0.18	893.00	1608.00	3210	20240214	-29.44	2145	20241209	5.59	2475	-8.48	20250124	2230	1.57	20250114	3165	-28.44	20240513	2145	5.59	20241209	0.08	N	298690	1000	1166 억	1410952	N	N	207	N	N
67	20250218	151120	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2280	-5	5	-0.22	434858770	191229	128.41	2315	2315	2265	2970	1600	2285	2274.02	2.40	-19139	-18841	2308	2296	2288	2276	2268	2292	2272	1166	685	1000	1640	5	1	116640000	2659	2.55	1.42	12	0.16	893.00	1608.00	3210	20240214	-28.97	2145	20241209	6.29	2475	-7.88	20250124	2230	2.24	20250114	3165	-27.96	20240513	2145	6.29	20241209	0.08	N	298690	1000	1166 억	1399898	N	N	207	N	N
68	20250218	141121	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2270	-15	5	-0.66	414080985	182093	122.28	2315	2315	2265	2970	1600	2285	2274.01	2.40	-17807	-17587	2308	2296	2288	2276	2268	2292	2272	1166	685	1000	1640	5	1	116640000	2648	2.54	1.41	12	0.16	893.00	1608.00	3210	20240214	-29.28	2145	20241209	5.83	2475	-8.28	20250124	2230	1.79	20250114	3165	-28.28	20240513	2145	5.83	20241209	0.08	N	298690	1000	1166 억	1401230	N	N	207	N	N
69	20250218	131118	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2270	-15	5	-0.66	372123975	163586	109.85	2315	2315	2265	2970	1600	2285	2274.79	2.40	-17773	-17553	2308	2296	2288	2276	2268	2292	2272	1166	685	1000	1640	5	1	116640000	2648	2.54	1.41	12	0.14	893.00	1608.00	3210	20240214	-29.28	2145	20241209	5.83	2475	-8.28	20250124	2230	1.79	20250114	3165	-28.28	20240513	2145	5.83	20241209	0.08	N	298690	1000	1166 억	1401264	N	N	207	N	N
70	20250218	121121	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2270	-15	5	-0.66	351015715	154300	103.62	2315	2315	2265	2970	1600	2285	2274.89	2.40	-16929	-16709	2308	2296	2288	2276	2268	2292	2272	1166	685	1000	1640	5	1	116640000	2648	2.54	1.41	12	0.13	893.00	1608.00	3210	20240214	-29.28	2145	20241209	5.83	2475	-8.28	20250124	2230	1.79	20250114	3165	-28.28	20240513	2145	5.83	20241209	0.08	N	298690	1000	1166 억	1402108	N	N	207	N	N
71	20250218	111118	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2270	-15	5	-0.66	250728395	110136	73.96	2315	2315	2265	2970	1600	2285	2276.53	2.42	-8268	-8048	2308	2296	2288	2276	2268	2292	2272	1166	685	1000	1640	5	1	116640000	2648	2.54	1.41	12	0.09	893.00	1608.00	3210	20240214	-29.28	2145	20241209	5.83	2475	-8.28	20250124	2230	1.79	20250114	3165	-28.28	20240513	2145	5.83	20241209	0.08	N	298690	1000	1166 억	1410769	N	N	207	N	N
72	20250218	101118	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2275	-10	5	-0.44	167027920	73311	49.23	2315	2315	2265	2970	1600	2285	2278.35	2.43	-1649	-1572	2308	2296	2288	2276	2268	2292	2272	1166	685	1000	1640	5	1	116640000	2654	2.55	1.41	12	0.06	893.00	1608.00	3210	20240214	-29.13	2145	20241209	6.06	2475	-8.08	20250124	2230	2.02	20250114	3165	-28.12	20240513	2145	6.06	20241209	0.08	N	298690	1000	1166 억	1417388	N	N	207	N	N
73	20250218	091121	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2280	-5	5	-0.22	34840240	15185	10.20	2315	2315	2280	2970	1600	2285	2294.39	2.42	-5160	-5160	2308	2296	2288	2276	2268	2292	2272	1166	685	1000	1640	5	1	116640000	2659	2.55	1.42	12	0.01	893.00	1608.00	3210	20240214	-28.97	2145	20241209	6.29	2475	-7.88	20250124	2230	2.24	20250114	3165	-27.96	20240513	2145	6.29	20241209	0.08	N	298690	1000	1166 억	1413877	N	N	207	N	N
74	20250217	161118	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2285	5	2	0.22	337792745	147561	133.17	2295	2300	2280	2960	1600	2280	2289.18	2.43	35281	34273	2306	2292	2281	2267	2256	2287	2262	1166	680	1000	1640	5	1	116640000	2665	2.56	1.42	12	0.13	893.00	1608.00	3210	20240214	-28.82	2145	20241209	6.53	2475	-7.68	20250124	2230	2.47	20250114	3165	-27.80	20240513	2145	6.53	20241209	0.08	N	298690	1000	1166 억	1419036	N	N	207	N	N
75	20250217	151116	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2290	10	2	0.44	329726875	144032	129.98	2295	2300	2280	2960	1600	2280	2289.26	2.43	35235	34597	2306	2292	2281	2267	2256	2287	2262	1166	680	1000	1640	5	1	116640000	2671	2.56	1.42	12	0.12	893.00	1608.00	3210	20240214	-28.66	2145	20241209	6.76	2475	-7.47	20250124	2230	2.69	20250114	3165	-27.65	20240513	2145	6.76	20241209	0.08	N	298690	1000	1166 억	1418990	N	N	1560	N	N
76	20250217	141114	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2290	10	2	0.44	280118035	122330	110.40	2295	2300	2280	2960	1600	2280	2289.86	2.43	32874	32187	2306	2292	2281	2267	2256	2287	2262	1166	680	1000	1640	5	1	116640000	2671	2.56	1.42	12	0.10	893.00	1608.00	3210	20240214	-28.66	2145	20241209	6.76	2475	-7.47	20250124	2230	2.69	20250114	3165	-27.65	20240513	2145	6.76	20241209	0.08	N	298690	1000	1166 억	1416629	N	N	1560	N	N
77	20250217	131119	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2290	10	2	0.44	242340105	105823	95.50	2295	2300	2280	2960	1600	2280	2290.05	2.43	30892	30285	2306	2292	2281	2267	2256	2287	2262	1166	680	1000	1640	5	1	116640000	2671	2.56	1.42	12	0.09	893.00	1608.00	3210	20240214	-28.66	2145	20241209	6.76	2475	-7.47	20250124	2230	2.69	20250114	3165	-27.65	20240513	2145	6.76	20241209	0.08	N	298690	1000	1166 억	1414647	N	N	1560	N	N
78	20250217	121119	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2290	10	2	0.44	189142095	82601	74.54	2295	2300	2280	2960	1600	2280	2289.83	2.41	22405	21200	2306	2292	2281	2267	2256	2287	2262	1166	680	1000	1640	5	1	116640000	2671	2.56	1.42	12	0.07	893.00	1608.00	3210	20240214	-28.66	2145	20241209	6.76	2475	-7.47	20250124	2230	2.69	20250114	3165	-27.65	20240513	2145	6.76	20241209	0.08	N	298690	1000	1166 억	1406160	N	N	1560	N	N
79	20250217	111117	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2285	5	2	0.22	145653610	63629	57.42	2295	2300	2280	2960	1600	2280	2289.11	2.41	21827	21508	2306	2292	2281	2267	2256	2287	2262	1166	680	1000	1640	5	1	116640000	2665	2.56	1.42	12	0.05	893.00	1608.00	3210	20240214	-28.82	2145	20241209	6.53	2475	-7.68	20250124	2230	2.47	20250114	3165	-27.80	20240513	2145	6.53	20241209	0.08	N	298690	1000	1166 억	1405582	N	N	1560	N	N
80	20250217	101114	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2295	15	2	0.66	116593900	50932	45.96	2295	2300	2280	2960	1600	2280	2289.21	2.41	21116	19264	2306	2292	2281	2267	2256	2287	2262	1166	680	1000	1640	5	1	116640000	2677	2.57	1.43	12	0.04	893.00	1608.00	3210	20240214	-28.50	2145	20241209	6.99	2475	-7.27	20250124	2230	2.91	20250114	3165	-27.49	20240513	2145	6.99	20241209	0.08	N	298690	1000	1166 억	1404871	N	N	1560	N	N
81	20250217	091116	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2285	5	2	0.22	10673115	4673	4.22	2295	2295	2280	2960	1600	2280	2284.00	2.38	1553	1553	2306	2292	2281	2267	2256	2287	2262	1166	680	1000	1640	5	1	116640000	2665	2.56	1.42	12	0.00	893.00	1608.00	3210	20240214	-28.82	2145	20241209	6.53	2475	-7.68	20250124	2230	2.47	20250114	3165	-27.80	20240513	2145	6.53	20241209	0.08	N	298690	1000	1166 억	1385308	N	N	1560	N	N
82	20250214	161109	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2280	0	3	0.00	252773245	110778	66.02	2295	2295	2270	2960	1600	2280	2281.81	2.37	-3081	-4073	2306	2292	2281	2267	2256	2287	2262	1166	680	1000	1640	5	1	116640000	2659	2.55	1.42	12	0.09	893.00	1608.00	3250	20240201	-29.85	2145	20241209	6.29	2475	-7.88	20250124	2230	2.24	20250114	3210	-28.97	20240214	2145	6.29	20241209	0.08	N	298690	1000	1166 억	1383755	N	N	1560	N	N
83	20250214	151108	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2275	-5	5	-0.22	243188585	106573	63.52	2295	2295	2270	2960	1600	2280	2281.90	2.37	-2823	-3285	2306	2292	2281	2267	2256	2287	2262	1166	680	1000	1640	5	1	116640000	2654	2.55	1.41	12	0.09	893.00	1608.00	3250	20240201	-30.00	2145	20241209	6.06	2475	-8.08	20250124	2230	2.02	20250114	3210	-29.13	20240214	2145	6.06	20241209	0.08	N	298690	1000	1166 억	1384013	N	N	809	N	N
84	20250214	141109	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2280	0	3	0.00	191861575	84030	50.08	2295	2295	2270	2960	1600	2280	2283.25	2.37	-2630	-2994	2306	2292	2281	2267	2256	2287	2262	1166	680	1000	1640	5	1	116640000	2659	2.55	1.42	12	0.07	893.00	1608.00	3250	20240201	-29.85	2145	20241209	6.29	2475	-7.88	20250124	2230	2.24	20250114	3210	-28.97	20240214	2145	6.29	20241209	0.08	N	298690	1000	1166 억	1384206	N	N	809	N	N
85	20250214	131112	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2280	0	3	0.00	175717010	76949	45.86	2295	2295	2270	2960	1600	2280	2283.55	2.37	-2352	-2623	2306	2292	2281	2267	2256	2287	2262	1166	680	1000	1640	5	1	116640000	2659	2.55	1.42	12	0.07	893.00	1608.00	3250	20240201	-29.85	2145	20241209	6.29	2475	-7.88	20250124	2230	2.24	20250114	3210	-28.97	20240214	2145	6.29	20241209	0.08	N	298690	1000	1166 억	1384484	N	N	809	N	N
86	20250214	121109	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2275	-5	5	-0.22	154297505	67565	40.27	2295	2295	2270	2960	1600	2280	2283.69	2.37	-2038	-2213	2306	2292	2281	2267	2256	2287	2262	1166	680	1000	1640	5	1	116640000	2654	2.55	1.41	12	0.06	893.00	1608.00	3250	20240201	-30.00	2145	20241209	6.06	2475	-8.08	20250124	2230	2.02	20250114	3210	-29.13	20240214	2145	6.06	20241209	0.08	N	298690	1000	1166 억	1384798	N	N	809	N	N
87	20250214	111105	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2275	-5	5	-0.22	122532375	53636	31.97	2295	2295	2270	2960	1600	2280	2284.52	2.38	-1992	-2071	2306	2292	2281	2267	2256	2287	2262	1166	680	1000	1640	5	1	116640000	2654	2.55	1.41	12	0.05	893.00	1608.00	3250	20240201	-30.00	2145	20241209	6.06	2475	-8.08	20250124	2230	2.02	20250114	3210	-29.13	20240214	2145	6.06	20241209	0.08	N	298690	1000	1166 억	1384844	N	N	809	N	N
88	20250214	101106	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2275	-5	5	-0.22	95453805	41752	24.88	2295	2295	2270	2960	1600	2280	2286.21	2.38	-1992	-1992	2306	2292	2281	2267	2256	2287	2262	1166	680	1000	1640	5	1	116640000	2654	2.55	1.41	12	0.04	893.00	1608.00	3250	20240201	-30.00	2145	20241209	6.06	2475	-8.08	20250124	2230	2.02	20250114	3210	-29.13	20240214	2145	6.06	20241209	0.08	N	298690	1000	1166 억	1384844	N	N	809	N	N
89	20250214	091111	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2290	10	2	0.44	33733075	14716	8.77	2295	2295	2285	2960	1600	2280	2292.27	2.38	-431	-431	2306	2292	2281	2267	2256	2287	2262	1166	680	1000	1640	5	1	116640000	2671	2.56	1.42	12	0.01	893.00	1608.00	3250	20240201	-29.54	2145	20241209	6.76	2475	-7.47	20250124	2230	2.69	20250114	3210	-28.66	20240214	2145	6.76	20241209	0.08	N	298690	1000	1166 억	1386405	N	N	809	N	N
90	20250213	161100	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2280	-5	5	-0.22	382655375	167711	98.07	2285	2295	2270	2970	1600	2285	2281.64	2.38	-2935	-4753	2325	2305	2290	2270	2255	2297	2262	1166	685	1000	1640	5	1	116640000	2659	2.55	1.42	12	0.14	893.00	1608.00	3250	20240201	-29.85	2145	20241209	6.29	2475	-7.88	20250124	2230	2.24	20250114	3210	-28.97	20240214	2145	6.29	20241209	0.08	N	298690	1000	1166 억	1386836	N	N	809	N	N
91	20250213	151101	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2275	-10	5	-0.44	357662385	156746	91.66	2285	2295	2270	2970	1600	2285	2281.80	2.38	-1189	-2529	2325	2305	2290	2270	2255	2297	2262	1166	685	1000	1640	5	1	116640000	2654	2.55	1.41	12	0.13	893.00	1608.00	3250	20240201	-30.00	2145	20241209	6.06	2475	-8.08	20250124	2230	2.02	20250114	3210	-29.13	20240214	2145	6.06	20241209	0.08	N	298690	1000	1166 억	1388582	N	N	205	N	N
92	20250213	141058	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2285	0	3	0.00	304645130	133502	78.07	2285	2295	2270	2970	1600	2285	2281.95	2.38	-439	-1472	2325	2305	2290	2270	2255	2297	2262	1166	685	1000	1640	5	1	116640000	2665	2.56	1.42	12	0.11	893.00	1608.00	3250	20240201	-29.69	2145	20241209	6.53	2475	-7.68	20250124	2230	2.47	20250114	3210	-28.82	20240214	2145	6.53	20241209	0.08	N	298690	1000	1166 억	1389332	N	N	205	N	N
93	20250213	131059	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2285	0	3	0.00	239836000	105104	61.46	2285	2295	2270	2970	1600	2285	2281.89	2.39	1019	332	2325	2305	2290	2270	2255	2297	2262	1166	685	1000	1640	5	1	116640000	2665	2.56	1.42	12	0.09	893.00	1608.00	3250	20240201	-29.69	2145	20241209	6.53	2475	-7.68	20250124	2230	2.47	20250114	3210	-28.82	20240214	2145	6.53	20241209	0.08	N	298690	1000	1166 억	1390790	N	N	205	N	N
94	20250213	121057	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2285	0	3	0.00	226587625	99321	58.08	2285	2295	2270	2970	1600	2285	2281.37	2.39	1187	737	2325	2305	2290	2270	2255	2297	2262	1166	685	1000	1640	5	1	116640000	2665	2.56	1.42	12	0.09	893.00	1608.00	3250	20240201	-29.69	2145	20241209	6.53	2475	-7.68	20250124	2230	2.47	20250114	3210	-28.82	20240214	2145	6.53	20241209	0.08	N	298690	1000	1166 억	1390958	N	N	205	N	N
95	20250213	111057	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2290	5	2	0.22	189623690	83156	48.63	2285	2295	2270	2970	1600	2285	2280.34	2.39	1377	1164	2325	2305	2290	2270	2255	2297	2262	1166	685	1000	1640	5	1	116640000	2671	2.56	1.42	12	0.07	893.00	1608.00	3250	20240201	-29.54	2145	20241209	6.76	2475	-7.47	20250124	2230	2.69	20250114	3210	-28.66	20240214	2145	6.76	20241209	0.08	N	298690	1000	1166 억	1391148	N	N	205	N	N
96	20250213	101058	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2275	-10	5	-0.44	110560980	48625	28.43	2285	2285	2270	2970	1600	2285	2273.75	2.39	1841	1841	2325	2305	2290	2270	2255	2297	2262	1166	685	1000	1640	5	1	116640000	2654	2.55	1.41	12	0.04	893.00	1608.00	3250	20240201	-30.00	2145	20241209	6.06	2475	-8.08	20250124	2230	2.02	20250114	3210	-29.13	20240214	2145	6.06	20241209	0.08	N	298690	1000	1166 억	1391612	N	N	205	N	N
97	20250213	091052	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2280	-5	5	-0.22	14330655	6296	3.68	2285	2285	2270	2970	1600	2285	2276.15	2.38	-230	-230	2325	2305	2290	2270	2255	2297	2262	1166	685	1000	1640	5	1	116640000	2659	2.55	1.42	12	0.01	893.00	1608.00	3250	20240201	-29.85	2145	20241209	6.29	2475	-7.88	20250124	2230	2.24	20250114	3210	-28.97	20240214	2145	6.29	20241209	0.08	N	298690	1000	1166 억	1389541	N	N	205	N	N
98	20250212	161050	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2285	-30	5	-1.30	388584085	169950	66.69	2295	2310	2275	3005	1625	2315	2286.46	2.38	-5090	-5260	2368	2341	2318	2291	2268	2330	2280	1166	690	1000	1660	5	1	116640000	2665	2.56	1.42	12	0.15	893.00	1608.00	3250	20240201	-29.69	2145	20241209	6.53	2475	-7.68	20250124	2230	2.47	20250114	3210	-28.82	20240214	2145	6.53	20241209	0.09	N	298690	1000	1166 억	1389771	N	N	205	N	N
99	20250212	151048	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2285	-30	5	-1.30	382873840	167451	65.70	2295	2310	2275	3005	1625	2315	2286.48	2.38	-4696	-4819	2368	2341	2318	2291	2268	2330	2280	1166	690	1000	1660	5	1	116640000	2665	2.56	1.42	12	0.14	893.00	1608.00	3250	20240201	-29.69	2145	20241209	6.53	2475	-7.68	20250124	2230	2.47	20250114	3210	-28.82	20240214	2145	6.53	20241209	0.09	N	298690	1000	1166 억	1390165	N	N	47	N	N
100	20250212	141050	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2280	-35	5	-1.51	308493750	134820	52.90	2295	2310	2275	3005	1625	2315	2288.19	2.38	-4478	-4575	2368	2341	2318	2291	2268	2330	2280	1166	690	1000	1660	5	1	116640000	2659	2.55	1.42	12	0.12	893.00	1608.00	3250	20240201	-29.85	2145	20241209	6.29	2475	-7.88	20250124	2230	2.24	20250114	3210	-28.97	20240214	2145	6.29	20241209	0.09	N	298690	1000	1166 억	1390383	N	N	47	N	N
101	20250212	131053	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2290	-25	5	-1.08	214912010	93780	36.80	2295	2310	2280	3005	1625	2315	2291.66	2.39	-2241	-2306	2368	2341	2318	2291	2268	2330	2280	1166	690	1000	1660	5	1	116640000	2671	2.56	1.42	12	0.08	893.00	1608.00	3250	20240201	-29.54	2145	20241209	6.76	2475	-7.47	20250124	2230	2.69	20250114	3210	-28.66	20240214	2145	6.76	20241209	0.09	N	298690	1000	1166 억	1392620	N	N	47	N	N
102	20250212	121049	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2285	-30	5	-1.30	133517890	58151	22.82	2295	2310	2285	3005	1625	2315	2296.05	2.39	-3810	-3844	2368	2341	2318	2291	2268	2330	2280	1166	690	1000	1660	5	1	116640000	2665	2.56	1.42	12	0.05	893.00	1608.00	3250	20240201	-29.69	2145	20241209	6.53	2475	-7.68	20250124	2230	2.47	20250114	3210	-28.82	20240214	2145	6.53	20241209	0.09	N	298690	1000	1166 억	1391051	N	N	47	N	N
103	20250212	111048	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2300	-15	5	-0.65	85106515	37043	14.53	2295	2310	2290	3005	1625	2315	2297.51	2.39	-2495	-2497	2368	2341	2318	2291	2268	2330	2280	1166	690	1000	1660	5	1	116640000	2683	2.58	1.43	12	0.03	893.00	1608.00	3250	20240201	-29.23	2145	20241209	7.23	2475	-7.07	20250124	2230	3.14	20250114	3210	-28.35	20240214	2145	7.23	20241209	0.09	N	298690	1000	1166 억	1392366	N	N	47	N	N
104	20250212	101041	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2295	-20	5	-0.86	57792270	25141	9.86	2295	2310	2290	3005	1625	2315	2298.73	2.39	-2483	-2483	2368	2341	2318	2291	2268	2330	2280	1166	690	1000	1660	5	1	116640000	2677	2.57	1.43	12	0.02	893.00	1608.00	3250	20240201	-29.38	2145	20241209	6.99	2475	-7.27	20250124	2230	2.91	20250114	3210	-28.50	20240214	2145	6.99	20241209	0.09	N	298690	1000	1166 억	1392378	N	N	47	N	N
105	20250212	091005	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2305	-10	5	-0.43	18046870	7861	3.08	2295	2305	2290	3005	1625	2315	2295.75	2.39	738	738	2368	2341	2318	2291	2268	2330	2280	1166	690	1000	1660	5	1	116640000	2689	2.58	1.43	12	0.01	893.00	1608.00	3250	20240201	-29.08	2145	20241209	7.46	2475	-6.87	20250124	2230	3.36	20250114	3210	-28.19	20240214	2145	7.46	20241209	0.09	N	298690	1000	1166 억	1395599	N	N	47	N	N
106	20250211	161053	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2315	-30	5	-1.28	586235940	253534	115.95	2345	2345	2295	3045	1645	2345	2312.26	2.39	-47308	-99665	2381	2362	2336	2317	2291	2372	2327	1166	700	1000	1680	5	1	116640000	2700	2.59	1.44	12	0.22	893.00	1608.00	3250	20240201	-28.77	2145	20241209	7.93	2475	-6.46	20250124	2230	3.81	20250114	3210	-27.88	20240214	2145	7.93	20241209	0.09	N	298690	1000	1166 억	1394861	N	N	47	N	N
107	20250211	151053	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2315	-30	5	-1.28	568235100	245760	112.39	2345	2345	2295	3045	1645	2345	2312.15	2.39	-46724	-97004	2381	2362	2336	2317	2291	2372	2327	1166	700	1000	1680	5	1	116640000	2700	2.59	1.44	12	0.21	893.00	1608.00	3250	20240201	-28.77	2145	20241209	7.93	2475	-6.46	20250124	2230	3.81	20250114	3210	-27.88	20240214	2145	7.93	20241209	0.09	N	298690	1000	1166 억	1395445	N	N	0	N	N
108	20250211	141051	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2315	-30	5	-1.28	525288035	227232	103.92	2345	2345	2295	3045	1645	2345	2311.68	2.39	-45978	-96733	2381	2362	2336	2317	2291	2372	2327	1166	700	1000	1680	5	1	116640000	2700	2.59	1.44	12	0.19	893.00	1608.00	3250	20240201	-28.77	2145	20241209	7.93	2475	-6.46	20250124	2230	3.81	20250114	3210	-27.88	20240214	2145	7.93	20241209	0.09	N	298690	1000	1166 억	1396191	N	N	0	N	N
109	20250211	131052	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2315	-30	5	-1.28	506410050	219085	100.19	2345	2345	2295	3045	1645	2345	2311.48	2.39	-46017	-97671	2381	2362	2336	2317	2291	2372	2327	1166	700	1000	1680	5	1	116640000	2700	2.59	1.44	12	0.19	893.00	1608.00	3250	20240201	-28.77	2145	20241209	7.93	2475	-6.46	20250124	2230	3.81	20250114	3210	-27.88	20240214	2145	7.93	20241209	0.09	N	298690	1000	1166 억	1396152	N	N	0	N	N
110	20250211	121050	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2300	-45	5	-1.92	473236935	204720	93.62	2345	2345	2295	3045	1645	2345	2311.63	2.39	-47053	-99980	2381	2362	2336	2317	2291	2372	2327	1166	700	1000	1680	5	1	116640000	2683	2.58	1.43	12	0.18	893.00	1608.00	3250	20240201	-29.23	2145	20241209	7.23	2475	-7.07	20250124	2230	3.14	20250114	3210	-28.35	20240214	2145	7.23	20241209	0.09	N	298690	1000	1166 억	1395116	N	N	0	N	N
111	20250211	111052	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2305	-40	5	-1.71	363499200	157048	71.82	2345	2345	2300	3045	1645	2345	2314.57	2.40	-44982	-74890	2381	2362	2336	2317	2291	2372	2327	1166	700	1000	1680	5	1	116640000	2689	2.58	1.43	12	0.13	893.00	1608.00	3250	20240201	-29.08	2145	20241209	7.46	2475	-6.87	20250124	2230	3.36	20250114	3210	-28.19	20240214	2145	7.46	20241209	0.09	N	298690	1000	1166 억	1397187	N	N	0	N	N
112	20250211	101052	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2315	-30	5	-1.28	149003845	64215	29.37	2345	2345	2310	3045	1645	2345	2320.39	2.42	-32588	-34045	2381	2362	2336	2317	2291	2372	2327	1166	700	1000	1680	5	1	116640000	2700	2.59	1.44	12	0.06	893.00	1608.00	3250	20240201	-28.77	2145	20241209	7.93	2475	-6.46	20250124	2230	3.81	20250114	3210	-27.88	20240214	2145	7.93	20241209	0.09	N	298690	1000	1166 억	1409581	N	N	0	N	N
113	20250211	091056	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2315	-30	5	-1.28	43822200	18845	8.62	2345	2345	2315	3045	1645	2345	2325.40	2.46	-7964	-9925	2381	2362	2336	2317	2291	2372	2327	1166	700	1000	1680	5	1	116640000	2700	2.59	1.44	12	0.02	893.00	1608.00	3250	20240201	-28.77	2145	20241209	7.93	2475	-6.46	20250124	2230	3.81	20250114	3210	-27.88	20240214	2145	7.93	20241209	0.09	N	298690	1000	1166 억	1434205	N	N	0	N	N
114	20250210	161044	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2345	25	2	1.08	505352695	215959	133.65	2325	2355	2310	3015	1625	2320	2340.04	2.47	96132	96241	2360	2340	2320	2300	2280	2340	2300	1166	695	1000	1670	5	1	116640000	2735	2.63	1.46	12	0.19	893.00	1608.00	3250	20240201	-27.85	2145	20241209	9.32	2475	-5.25	20250124	2230	5.16	20250114	3210	-26.95	20240214	2145	9.32	20241209	0.09	N	298690	1000	1166 억	1441447	N	N	24	N	N
115	20250210	151045	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2330	10	2	0.43	483921605	206813	127.99	2325	2355	2310	3015	1625	2320	2339.90	2.48	98676	98447	2360	2340	2320	2300	2280	2340	2300	1166	695	1000	1670	5	1	116640000	2718	2.61	1.45	12	0.18	893.00	1608.00	3250	20240201	-28.31	2145	20241209	8.62	2475	-5.86	20250124	2230	4.48	20250114	3210	-27.41	20240214	2145	8.62	20241209	0.09	N	298690	1000	1166 억	1443991	N	N	24	N	N
116	20250210	141044	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2335	15	2	0.65	443991140	189740	117.42	2325	2355	2310	3015	1625	2320	2340.00	2.47	95435	92390	2360	2340	2320	2300	2280	2340	2300	1166	695	1000	1670	5	1	116640000	2724	2.61	1.45	12	0.16	893.00	1608.00	3250	20240201	-28.15	2145	20241209	8.86	2475	-5.66	20250124	2230	4.71	20250114	3210	-27.26	20240214	2145	8.86	20241209	0.09	N	298690	1000	1166 억	1440750	N	N	24	N	N
117	20250210	131047	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2340	20	2	0.86	416650195	178017	110.17	2325	2355	2310	3015	1625	2320	2340.51	2.46	91324	91845	2360	2340	2320	2300	2280	2340	2300	1166	695	1000	1670	5	1	116640000	2729	2.62	1.46	12	0.15	893.00	1608.00	3250	20240201	-28.00	2145	20241209	9.09	2475	-5.45	20250124	2230	4.93	20250114	3210	-27.10	20240214	2145	9.09	20241209	0.09	N	298690	1000	1166 억	1436639	N	N	24	N	N
118	20250210	121041	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2345	25	2	1.08	355918220	152069	94.11	2325	2355	2310	3015	1625	2320	2340.50	2.46	87573	88307	2360	2340	2320	2300	2280	2340	2300	1166	695	1000	1670	5	1	116640000	2735	2.63	1.46	12	0.13	893.00	1608.00	3250	20240201	-27.85	2145	20241209	9.32	2475	-5.25	20250124	2230	5.16	20250114	3210	-26.95	20240214	2145	9.32	20241209	0.09	N	298690	1000	1166 억	1432888	N	N	24	N	N
119	20250210	111038	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2350	30	2	1.29	312290920	133491	82.61	2325	2355	2310	3015	1625	2320	2339.42	2.45	84131	85107	2360	2340	2320	2300	2280	2340	2300	1166	695	1000	1670	5	1	116640000	2741	2.63	1.46	12	0.11	893.00	1608.00	3250	20240201	-27.69	2145	20241209	9.56	2475	-5.05	20250124	2230	5.38	20250114	3210	-26.79	20240214	2145	9.56	20241209	0.09	N	298690	1000	1166 억	1429446	N	N	24	N	N
120	20250210	101037	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2340	20	2	0.86	158574100	67915	42.03	2325	2350	2310	3015	1625	2320	2334.89	2.38	40916	38967	2360	2340	2320	2300	2280	2340	2300	1166	695	1000	1670	5	1	116640000	2729	2.62	1.46	12	0.06	893.00	1608.00	3250	20240201	-28.00	2145	20241209	9.09	2475	-5.45	20250124	2230	4.93	20250114	3210	-27.10	20240214	2145	9.09	20241209	0.09	N	298690	1000	1166 억	1386231	N	N	24	N	N
121	20250210	091035	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2330	10	2	0.43	13799825	5929	3.67	2325	2345	2325	3015	1625	2320	2327.51	2.31	1362	1249	2360	2340	2320	2300	2280	2340	2300	1166	695	1000	1670	5	1	116640000	2718	2.61	1.45	12	0.01	893.00	1608.00	3250	20240201	-28.31	2145	20241209	8.62	2475	-5.86	20250124	2230	4.48	20250114	3210	-27.41	20240214	2145	8.62	20241209	0.09	N	298690	1000	1166 억	1346677	N	N	24	N	N
122	20250207	161024	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2320	-20	5	-0.85	371980355	160640	141.49	2320	2340	2300	3040	1640	2340	2315.61	2.31	-3690	-5131	2356	2347	2336	2327	2316	2352	2332	1166	700	1000	1680	5	1	116640000	2706	2.60	1.44	12	0.14	893.00	1608.00	3250	20240201	-28.62	2145	20241209	8.16	2475	-6.26	20250124	2230	4.04	20250114	3210	-27.73	20240214	2145	8.16	20241209	0.09	N	298690	1000	1166 억	1345315	N	N	24	N	N
123	20250207	151027	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2305	-35	5	-1.50	348142870	150348	132.42	2320	2340	2300	3040	1640	2340	2315.58	2.31	-1798	-3570	2356	2347	2336	2327	2316	2352	2332	1166	700	1000	1680	5	1	116640000	2689	2.58	1.43	12	0.13	893.00	1608.00	3250	20240201	-29.08	2145	20241209	7.46	2475	-6.87	20250124	2230	3.36	20250114	3210	-28.19	20240214	2145	7.46	20241209	0.09	N	298690	1000	1166 억	1347207	N	N	41	N	N
124	20250207	141027	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2305	-35	5	-1.50	306603975	132334	116.55	2320	2340	2300	3040	1640	2340	2316.89	2.32	2118	283	2356	2347	2336	2327	2316	2352	2332	1166	700	1000	1680	5	1	116640000	2689	2.58	1.43	12	0.11	893.00	1608.00	3250	20240201	-29.08	2145	20241209	7.46	2475	-6.87	20250124	2230	3.36	20250114	3210	-28.19	20240214	2145	7.46	20241209	0.09	N	298690	1000	1166 억	1351123	N	N	41	N	N
125	20250207	131024	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2315	-25	5	-1.07	256036140	110399	97.24	2320	2340	2305	3040	1640	2340	2319.19	2.31	-556	-1729	2356	2347	2336	2327	2316	2352	2332	1166	700	1000	1680	5	1	116640000	2700	2.59	1.44	12	0.09	893.00	1608.00	3250	20240201	-28.77	2145	20241209	7.93	2475	-6.46	20250124	2230	3.81	20250114	3210	-27.88	20240214	2145	7.93	20241209	0.09	N	298690	1000	1166 억	1348449	N	N	41	N	N
126	20250207	121023	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2315	-25	5	-1.07	188193780	81033	71.37	2320	2340	2310	3040	1640	2340	2322.43	2.31	-2892	-3931	2356	2347	2336	2327	2316	2352	2332	1166	700	1000	1680	5	1	116640000	2700	2.59	1.44	12	0.07	893.00	1608.00	3250	20240201	-28.77	2145	20241209	7.93	2475	-6.46	20250124	2230	3.81	20250114	3210	-27.88	20240214	2145	7.93	20241209	0.09	N	298690	1000	1166 억	1346113	N	N	41	N	N
127	20250207	111022	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2315	-25	5	-1.07	169622645	73011	64.31	2320	2340	2315	3040	1640	2340	2323.25	2.31	-2398	-3213	2356	2347	2336	2327	2316	2352	2332	1166	700	1000	1680	5	1	116640000	2700	2.59	1.44	12	0.06	893.00	1608.00	3250	20240201	-28.77	2145	20241209	7.93	2475	-6.46	20250124	2230	3.81	20250114	3210	-27.88	20240214	2145	7.93	20241209	0.09	N	298690	1000	1166 억	1346607	N	N	41	N	N
128	20250207	101026	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2325	-15	5	-0.64	79680730	34240	30.16	2320	2340	2315	3040	1640	2340	2327.12	2.31	-2459	-3189	2356	2347	2336	2327	2316	2352	2332	1166	700	1000	1680	5	1	116640000	2712	2.60	1.45	12	0.03	893.00	1608.00	3250	20240201	-28.46	2145	20241209	8.39	2475	-6.06	20250124	2230	4.26	20250114	3210	-27.57	20240214	2145	8.39	20241209	0.09	N	298690	1000	1166 억	1346546	N	N	41	N	N
129	20250207	091032	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2325	-15	5	-0.64	21217790	9130	8.04	2320	2335	2315	3040	1640	2340	2323.96	2.32	1111	693	2356	2347	2336	2327	2316	2352	2332	1166	700	1000	1680	5	1	116640000	2712	2.60	1.45	12	0.01	893.00	1608.00	3250	20240201	-28.46	2145	20241209	8.39	2475	-6.06	20250124	2230	4.26	20250114	3210	-27.57	20240214	2145	8.39	20241209	0.09	N	298690	1000	1166 억	1350116	N	N	41	N	N
130	20250206	160959	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2340	10	2	0.43	264050515	113038	82.70	2330	2345	2325	3025	1635	2330	2335.94	2.31	-45614	-42992	2373	2351	2333	2311	2293	2342	2302	1166	695	1000	1670	5	1	116640000	2729	2.62	1.46	12	0.10	893.00	1608.00	3250	20240201	-28.00	2145	20241209	9.09	2475	-5.45	20250124	2230	4.93	20250114	3210	-27.10	20240214	2145	9.09	20241209	0.10	N	298690	1000	1166 억	1349005	N	N	41	N	N
131	20250206	151003	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2325	-5	5	-0.21	253645060	108586	79.44	2330	2345	2325	3025	1635	2330	2335.89	2.31	-44877	-42255	2373	2351	2333	2311	2293	2342	2302	1166	695	1000	1670	5	1	116640000	2712	2.60	1.45	12	0.09	893.00	1608.00	3250	20240201	-28.46	2145	20241209	8.39	2475	-6.06	20250124	2230	4.26	20250114	3210	-27.57	20240214	2145	8.39	20241209	0.10	N	298690	1000	1166 억	1349742	N	N	0	N	N
132	20250206	141003	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2335	5	2	0.21	241619885	103419	75.66	2330	2345	2325	3025	1635	2330	2336.32	2.31	-44861	-42239	2373	2351	2333	2311	2293	2342	2302	1166	695	1000	1670	5	1	116640000	2724	2.61	1.45	12	0.09	893.00	1608.00	3250	20240201	-28.15	2145	20241209	8.86	2475	-5.66	20250124	2230	4.71	20250114	3210	-27.26	20240214	2145	8.86	20241209	0.10	N	298690	1000	1166 억	1349758	N	N	0	N	N
133	20250206	131001	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2335	5	2	0.21	184822550	79106	57.87	2330	2345	2325	3025	1635	2330	2336.39	2.34	-32304	-29682	2373	2351	2333	2311	2293	2342	2302	1166	695	1000	1670	5	1	116640000	2724	2.61	1.45	12	0.07	893.00	1608.00	3250	20240201	-28.15	2145	20241209	8.86	2475	-5.66	20250124	2230	4.71	20250114	3210	-27.26	20240214	2145	8.86	20241209	0.10	N	298690	1000	1166 억	1362315	N	N	0	N	N
134	20250206	120957	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2340	10	2	0.43	155816020	66693	48.79	2330	2345	2325	3025	1635	2330	2336.32	2.35	-26381	-24313	2373	2351	2333	2311	2293	2342	2302	1166	695	1000	1670	5	1	116640000	2729	2.62	1.46	12	0.06	893.00	1608.00	3250	20240201	-28.00	2145	20241209	9.09	2475	-5.45	20250124	2230	4.93	20250114	3210	-27.10	20240214	2145	9.09	20241209	0.10	N	298690	1000	1166 억	1368238	N	N	0	N	N
135	20250206	110953	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2335	5	2	0.21	118505565	50732	37.11	2330	2345	2325	3025	1635	2330	2335.91	2.35	-25255	-23846	2373	2351	2333	2311	2293	2342	2302	1166	695	1000	1670	5	1	116640000	2724	2.61	1.45	12	0.04	893.00	1608.00	3250	20240201	-28.15	2145	20241209	8.86	2475	-5.66	20250124	2230	4.71	20250114	3210	-27.26	20240214	2145	8.86	20241209	0.10	N	298690	1000	1166 억	1369364	N	N	0	N	N
136	20250206	100953	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2335	5	2	0.21	102452690	43853	32.08	2330	2345	2325	3025	1635	2330	2336.28	2.35	-24391	-23640	2373	2351	2333	2311	2293	2342	2302	1166	695	1000	1670	5	1	116640000	2724	2.61	1.45	12	0.04	893.00	1608.00	3250	20240201	-28.15	2145	20241209	8.86	2475	-5.66	20250124	2230	4.71	20250114	3210	-27.26	20240214	2145	8.86	20241209	0.10	N	298690	1000	1166 억	1370228	N	N	0	N	N
137	20250206	091005	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2330	0	3	0.00	63468870	27144	19.86	2330	2345	2330	3025	1635	2330	2338.23	2.35	-22164	-22064	2373	2351	2333	2311	2293	2342	2302	1166	695	1000	1670	5	1	116640000	2718	2.61	1.45	12	0.02	893.00	1608.00	3250	20240201	-28.31	2145	20241209	8.62	2475	-5.86	20250124	2230	4.48	20250114	3210	-27.41	20240214	2145	8.62	20241209	0.10	N	298690	1000	1166 억	1372455	N	N	0	N	N
138	20250205	160949	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2330	5	2	0.22	316459565	135465	73.40	2350	2355	2315	3020	1630	2325	2336.10	2.39	37427	30575	2371	2347	2331	2307	2291	2360	2320	1166	695	1000	1670	5	1	116640000	2718	2.61	1.45	12	0.12	893.00	1608.00	3250	20240201	-28.31	2145	20241209	8.62	2475	-5.86	20250124	2230	4.48	20250114	3210	-27.41	20240214	2145	8.62	20241209	0.11	N	298690	1000	1166 억	1394619	N	N	563	N	N
139	20250205	150953	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2330	5	2	0.22	293250390	125496	68.00	2350	2355	2315	3020	1630	2325	2336.73	2.39	36340	26791	2371	2347	2331	2307	2291	2360	2320	1166	695	1000	1670	5	1	116640000	2718	2.61	1.45	12	0.11	893.00	1608.00	3250	20240201	-28.31	2145	20241209	8.62	2475	-5.86	20250124	2230	4.48	20250114	3210	-27.41	20240214	2145	8.62	20241209	0.11	N	298690	1000	1166 억	1393532	N	N	563	N	N
140	20250205	140952	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2330	5	2	0.22	249622790	106747	57.84	2350	2355	2315	3020	1630	2325	2338.45	2.38	32237	24649	2371	2347	2331	2307	2291	2360	2320	1166	695	1000	1670	5	1	116640000	2718	2.61	1.45	12	0.09	893.00	1608.00	3250	20240201	-28.31	2145	20241209	8.62	2475	-5.86	20250124	2230	4.48	20250114	3210	-27.41	20240214	2145	8.62	20241209	0.11	N	298690	1000	1166 억	1389429	N	N	563	N	N
141	20250205	130949	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2335	10	2	0.43	228473215	97669	52.92	2350	2355	2315	3020	1630	2325	2339.26	2.38	30694	23977	2371	2347	2331	2307	2291	2360	2320	1166	695	1000	1670	5	1	116640000	2724	2.61	1.45	12	0.08	893.00	1608.00	3250	20240201	-28.15	2145	20241209	8.86	2475	-5.66	20250124	2230	4.71	20250114	3210	-27.26	20240214	2145	8.86	20241209	0.11	N	298690	1000	1166 억	1387886	N	N	563	N	N
142	20250205	120954	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2335	10	2	0.43	206237965	88154	47.77	2350	2355	2315	3020	1630	2325	2339.52	2.38	29924	25165	2371	2347	2331	2307	2291	2360	2320	1166	695	1000	1670	5	1	116640000	2724	2.61	1.45	12	0.08	893.00	1608.00	3250	20240201	-28.15	2145	20241209	8.86	2475	-5.66	20250124	2230	4.71	20250114	3210	-27.26	20240214	2145	8.86	20241209	0.11	N	298690	1000	1166 억	1387116	N	N	563	N	N
143	20250205	110949	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2340	15	2	0.65	188327875	80489	43.61	2350	2355	2315	3020	1630	2325	2339.80	2.38	28045	25570	2371	2347	2331	2307	2291	2360	2320	1166	695	1000	1670	5	1	116640000	2729	2.62	1.46	12	0.07	893.00	1608.00	3250	20240201	-28.00	2145	20241209	9.09	2475	-5.45	20250124	2230	4.93	20250114	3210	-27.10	20240214	2145	9.09	20241209	0.11	N	298690	1000	1166 억	1385237	N	N	563	N	N
144	20250205	101001	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2340	15	2	0.65	88815380	37959	20.57	2350	2350	2315	3020	1630	2325	2339.77	2.35	12171	10980	2371	2347	2331	2307	2291	2360	2320	1166	695	1000	1670	5	1	116640000	2729	2.62	1.46	12	0.03	893.00	1608.00	3250	20240201	-28.00	2145	20241209	9.09	2475	-5.45	20250124	2230	4.93	20250114	3210	-27.10	20240214	2145	9.09	20241209	0.11	N	298690	1000	1166 억	1369363	N	N	563	N	N
145	20250205	091006	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2340	15	2	0.65	11616920	4993	2.71	2350	2350	2315	3020	1630	2325	2326.64	2.33	2393	1381	2371	2347	2331	2307	2291	2360	2320	1166	695	1000	1670	5	1	116640000	2729	2.62	1.46	12	0.00	893.00	1608.00	3250	20240201	-28.00	2145	20241209	9.09	2475	-5.45	20250124	2230	4.93	20250114	3210	-27.10	20240214	2145	9.09	20241209	0.11	N	298690	1000	1166 억	1359585	N	N	563	N	N
146	20250204	160929	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2325	10	2	0.43	430750980	184533	48.83	2315	2355	2315	3005	1625	2315	2334.28	2.33	24419	24611	2431	2372	2336	2277	2241	2355	2260	1166	690	1000	1660	5	1	116640000	2712	2.60	1.45	12	0.16	893.00	1608.00	3260	20240122	-28.68	2145	20241209	8.39	2475	-6.06	20250124	2230	4.26	20250114	3210	-27.57	20240214	2145	8.39	20241209	0.11	N	298690	1000	1166 억	1357192	N	N	563	N	N
147	20250204	150941	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2330	15	2	0.65	425296335	182192	48.21	2315	2355	2315	3005	1625	2315	2334.33	2.33	25020	23562	2431	2372	2336	2277	2241	2355	2260	1166	690	1000	1660	5	1	116640000	2718	2.61	1.45	12	0.16	893.00	1608.00	3260	20240122	-28.53	2145	20241209	8.62	2475	-5.86	20250124	2230	4.48	20250114	3210	-27.41	20240214	2145	8.62	20241209	0.11	N	298690	1000	1166 억	1357793	N	N	389	N	N
148	20250204	140940	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2330	15	2	0.65	316465285	135479	35.85	2315	2355	2315	3005	1625	2315	2335.90	2.29	5296	5373	2431	2372	2336	2277	2241	2355	2260	1166	690	1000	1660	5	1	116640000	2718	2.61	1.45	12	0.12	893.00	1608.00	3260	20240122	-28.53	2145	20241209	8.62	2475	-5.86	20250124	2230	4.48	20250114	3210	-27.41	20240214	2145	8.62	20241209	0.11	N	298690	1000	1166 억	1338069	N	N	389	N	N
149	20250204	130943	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2330	15	2	0.65	286705490	122733	32.48	2315	2355	2315	3005	1625	2315	2336.01	2.29	3584	3520	2431	2372	2336	2277	2241	2355	2260	1166	690	1000	1660	5	1	116640000	2718	2.61	1.45	12	0.11	893.00	1608.00	3260	20240122	-28.53	2145	20241209	8.62	2475	-5.86	20250124	2230	4.48	20250114	3210	-27.41	20240214	2145	8.62	20241209	0.11	N	298690	1000	1166 억	1336357	N	N	389	N	N
150	20250204	120953	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2325	10	2	0.43	261170530	111759	29.57	2315	2355	2315	3005	1625	2315	2336.91	2.29	-347	-1341	2431	2372	2336	2277	2241	2355	2260	1166	690	1000	1660	5	1	116640000	2712	2.60	1.45	12	0.10	893.00	1608.00	3260	20240122	-28.68	2145	20241209	8.39	2475	-6.06	20250124	2230	4.26	20250114	3210	-27.57	20240214	2145	8.39	20241209	0.11	N	298690	1000	1166 억	1332426	N	N	389	N	N
151	20250204	110935	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2335	20	2	0.86	204613550	87456	23.14	2315	2355	2315	3005	1625	2315	2339.62	2.26	-12586	-13263	2431	2372	2336	2277	2241	2355	2260	1166	690	1000	1660	5	1	116640000	2724	2.61	1.45	12	0.07	893.00	1608.00	3260	20240122	-28.37	2145	20241209	8.86	2475	-5.66	20250124	2230	4.71	20250114	3210	-27.26	20240214	2145	8.86	20241209	0.11	N	298690	1000	1166 억	1320187	N	N	389	N	N
152	20250204	100939	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2345	30	2	1.30	165931995	70903	18.76	2315	2355	2315	3005	1625	2315	2340.27	2.26	-13693	-15029	2431	2372	2336	2277	2241	2355	2260	1166	690	1000	1660	5	1	116640000	2735	2.63	1.46	12	0.06	893.00	1608.00	3260	20240122	-28.07	2145	20241209	9.32	2475	-5.25	20250124	2230	5.16	20250114	3210	-26.95	20240214	2145	9.32	20241209	0.11	N	298690	1000	1166 억	1319080	N	N	389	N	N
153	20250204	090939	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2350	35	2	1.51	25747530	10999	2.91	2315	2355	2315	3005	1625	2315	2340.90	2.28	-1397	-2123	2431	2372	2336	2277	2241	2355	2260	1166	690	1000	1660	5	1	116640000	2741	2.63	1.46	12	0.01	893.00	1608.00	3260	20240122	-27.91	2145	20241209	9.56	2475	-5.05	20250124	2230	5.38	20250114	3210	-26.79	20240214	2145	9.56	20241209	0.11	N	298690	1000	1166 억	1331376	N	N	389	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History